2,640€
0,76%
Echtzeit-Aktienkurs Novem Group S.A.
Bid:
Ask:
Aktienkurse zur Novem Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 2,83 | 2,83 | 2,71 | 2,71 | -0,73% | - |
| 03.07.2026 | 2,61 | 2,74 | 2,60 | 2,73 | 4,60% | - |
| 02.07.2026 | 2,66 | 2,75 | 2,57 | 2,61 | -1,88% | - |
| 01.07.2026 | 2,56 | 4,34 | 2,56 | 2,66 | 2,70% | - |
| 30.06.2026 | 2,62 | 2,63 | 2,57 | 2,59 | -1,15% | - |
| 29.06.2026 | 2,58 | 2,63 | 2,56 | 2,62 | 1,95% | - |
| 26.06.2026 | 2,59 | 2,61 | 2,54 | 2,57 | -0,77% | - |
| 25.06.2026 | 2,59 | 2,59 | 2,52 | 2,59 | 0,39% | - |
| 24.06.2026 | 2,60 | 2,60 | 2,54 | 2,58 | -0,77% | - |
| 23.06.2026 | 2,60 | 2,64 | 2,59 | 2,60 | -0,38% | - |
| 22.06.2026 | 2,59 | 2,67 | 2,57 | 2,61 | 1,16% | - |
| 19.06.2026 | 2,59 | 2,59 | 2,55 | 2,58 | 2,38% | - |
| 18.06.2026 | 2,60 | 2,60 | 2,52 | 2,52 | -3,08% | - |
| 17.06.2026 | 2,59 | 2,60 | 2,56 | 2,60 | 0,78% | - |
| 16.06.2026 | 2,59 | 2,59 | 2,55 | 2,58 | 0,00% | - |
| 15.06.2026 | 2,62 | 2,62 | 2,55 | 2,58 | -1,15% | - |
| 12.06.2026 | 2,61 | 2,63 | 2,57 | 2,61 | 0,00% | - |
| 11.06.2026 | 2,61 | 2,64 | 2,60 | 2,61 | 0,38% | - |
| 10.06.2026 | 2,60 | 2,63 | 2,55 | 2,60 | 0,39% | - |
| 09.06.2026 | 2,60 | 2,62 | 2,58 | 2,59 | 0,00% | - |
| 08.06.2026 | 2,58 | 2,64 | 2,53 | 2,59 | 2,78% | - |
| 05.06.2026 | 2,63 | 2,63 | 2,51 | 2,52 | 0,00% | - |
| 04.06.2026 | 2,63 | 2,66 | 2,52 | 2,52 | -4,18% | - |
| 03.06.2026 | 2,61 | 2,63 | 2,53 | 2,63 | 1,15% | - |
| 02.06.2026 | 2,61 | 2,62 | 2,54 | 2,60 | 0,00% | - |
| 01.06.2026 | 2,63 | 2,66 | 2,54 | 2,60 | -1,14% | - |
| 29.05.2026 | 2,63 | 2,64 | 2,60 | 2,63 | -0,38% | - |
| 28.05.2026 | 2,61 | 2,68 | 2,61 | 2,64 | 1,93% | - |
| 27.05.2026 | 2,66 | 2,69 | 2,59 | 2,59 | -3,00% | - |
| 26.05.2026 | 2,66 | 2,69 | 2,64 | 2,67 | 0,75% | - |
| 25.05.2026 | 2,66 | 2,69 | 2,63 | 2,65 | -0,38% | - |
| 22.05.2026 | 2,66 | 2,68 | 2,65 | 2,66 | -0,37% | - |
| 21.05.2026 | 2,66 | 2,69 | 2,64 | 2,67 | 0,00% | - |
| 20.05.2026 | 2,63 | 2,68 | 2,63 | 2,67 | 1,14% | - |
| 19.05.2026 | 2,65 | 2,69 | 2,63 | 2,64 | -1,49% | - |
| 18.05.2026 | 2,62 | 2,68 | 2,62 | 2,68 | 1,52% | - |
| 15.05.2026 | 2,65 | 2,70 | 2,62 | 2,64 | 4,76% | 42.000,00 |
| 14.05.2026 | 2,70 | 2,73 | 2,52 | 2,52 | -6,32% | 72.500,00 |
| 13.05.2026 | 2,69 | 2,70 | 2,63 | 2,69 | -0,74% | - |
| 12.05.2026 | 2,65 | 2,71 | 2,63 | 2,71 | 2,26% | - |
| 11.05.2026 | 2,66 | 2,67 | 2,65 | 2,65 | -0,75% | - |
| 08.05.2026 | 2,68 | 2,68 | 2,65 | 2,67 | -0,37% | - |
| 07.05.2026 | 2,71 | 2,71 | 2,56 | 2,68 | -1,11% | - |
| 06.05.2026 | 2,59 | 2,83 | 2,57 | 2,71 | 4,63% | - |
| 05.05.2026 | 2,62 | 2,64 | 2,59 | 2,59 | -1,15% | - |
| 04.05.2026 | 2,60 | 2,63 | 2,58 | 2,62 | 0,00% | - |
| 30.04.2026 | 2,60 | 2,63 | 2,60 | 2,62 | 3,97% | - |
| 29.04.2026 | 2,61 | 2,64 | 2,52 | 2,52 | -3,82% | - |
| 28.04.2026 | 2,61 | 2,63 | 2,59 | 2,62 | 0,38% | - |
| 27.04.2026 | 2,60 | 2,67 | 2,59 | 2,61 | -0,38% | - |
| 24.04.2026 | 2,61 | 2,63 | 2,60 | 2,62 | 0,00% | - |
| 23.04.2026 | 2,58 | 2,63 | 2,58 | 2,62 | 1,55% | - |
| 22.04.2026 | 2,63 | 2,68 | 2,58 | 2,58 | -1,53% | - |
| 21.04.2026 | 2,62 | 2,70 | 2,62 | 2,62 | 0,00% | - |
| 20.04.2026 | 2,62 | 2,65 | 2,61 | 2,62 | 3,97% | - |
| 17.04.2026 | 2,61 | 2,63 | 2,52 | 2,52 | -3,45% | - |
| 16.04.2026 | 2,60 | 2,63 | 2,57 | 2,61 | 0,38% | 3.000,00 |
| 15.04.2026 | 2,59 | 2,64 | 2,55 | 2,60 | 4,00% | - |
| 14.04.2026 | 2,63 | 2,67 | 2,50 | 2,50 | -5,30% | - |
| 13.04.2026 | 2,63 | 2,76 | 2,63 | 2,64 | 3,94% | - |
| 10.04.2026 | 2,70 | 3,01 | 2,52 | 2,54 | -3,05% | - |
| 09.04.2026 | 2,75 | 2,77 | 2,62 | 2,62 | -4,73% | - |
| 08.04.2026 | 2,57 | 2,76 | 2,36 | 2,75 | 6,59% | - |
| 07.04.2026 | 2,57 | 2,68 | 2,56 | 2,58 | -0,19% | - |
| 02.04.2026 | 2,55 | 2,84 | 1,60 | 2,59 | 1,57% | - |
| 01.04.2026 | 2,51 | 2,55 | 2,51 | 2,55 | 1,39% | - |
| 31.03.2026 | 2,57 | 2,77 | 2,41 | 2,51 | -2,33% | - |
| 30.03.2026 | 2,56 | 2,58 | 2,52 | 2,57 | 0,59% | - |
| 27.03.2026 | 2,63 | 2,64 | 2,56 | 2,56 | -2,67% | - |
| 26.03.2026 | 2,63 | 2,63 | 2,57 | 2,63 | 0,00% | - |
| 25.03.2026 | 2,64 | 2,64 | 2,58 | 2,63 | -0,19% | - |
| 24.03.2026 | 2,80 | 2,83 | 2,60 | 2,63 | -6,90% | - |
| 23.03.2026 | 2,85 | 2,88 | 2,80 | 2,83 | -0,53% | - |
| 20.03.2026 | 2,85 | 2,88 | 2,84 | 2,84 | 3,65% | - |
| 19.03.2026 | 2,71 | 3,05 | 2,71 | 2,74 | 1,29% | - |
| 18.03.2026 | 2,70 | 2,71 | 2,69 | 2,71 | 0,37% | - |
| 17.03.2026 | 2,70 | 2,85 | 2,62 | 2,70 | 0,00% | - |
| 16.03.2026 | 2,81 | 2,81 | 2,69 | 2,70 | -5,44% | - |
| 13.03.2026 | 2,84 | 3,00 | 2,67 | 2,85 | 0,53% | - |
| 12.03.2026 | 2,84 | 2,85 | 2,81 | 2,84 | 0,00% | - |
| 11.03.2026 | 2,88 | 2,88 | 2,82 | 2,84 | -1,39% | - |
| 10.03.2026 | 2,86 | 2,89 | 2,83 | 2,88 | 4,17% | - |
| 09.03.2026 | 2,86 | 3,00 | 2,76 | 2,76 | -3,50% | - |
| 06.03.2026 | 2,86 | 2,89 | 1,46 | 2,86 | 0,18% | - |
| 05.03.2026 | 2,84 | 2,91 | 2,83 | 2,86 | 0,88% | - |
| 04.03.2026 | 2,83 | 2,93 | 2,78 | 2,83 | 2,54% | - |
| 03.03.2026 | 2,95 | 2,98 | 1,49 | 2,76 | -6,60% | - |
| 02.03.2026 | 2,94 | 2,99 | 2,92 | 2,96 | 0,68% | - |
| 27.02.2026 | 2,95 | 2,96 | 2,92 | 2,94 | 2,62% | - |
| 26.02.2026 | 3,03 | 3,04 | 2,86 | 2,86 | -4,67% | - |
| 25.02.2026 | 2,91 | 3,02 | 2,91 | 3,00 | 2,39% | - |
| 24.02.2026 | 2,93 | 2,95 | 2,91 | 2,93 | -0,17% | - |
| 23.02.2026 | 2,98 | 3,02 | 1,52 | 2,94 | -1,68% | - |
| 20.02.2026 | 2,96 | 3,03 | 2,58 | 2,99 | 0,67% | - |
| 19.02.2026 | 2,98 | 2,99 | 2,58 | 2,97 | -0,50% | - |
| 18.02.2026 | 2,97 | 3,03 | 2,97 | 2,98 | 0,34% | 800,00 |
| 17.02.2026 | 2,93 | 3,03 | 2,93 | 2,97 | 1,37% | - |
| 16.02.2026 | 2,94 | 2,99 | 2,93 | 2,93 | -0,34% | - |
| 13.02.2026 | 2,87 | 2,99 | 2,84 | 2,94 | 6,14% | - |
| 12.02.2026 | 2,90 | 2,92 | 2,77 | 2,77 | -1,42% | - |